Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
2021 Winter Wheat Harvest a Mixed Bag
DTN Early Word Grains 09/20 05:53
DTN Midday Grain Comments 09/20 10:53
DTN Closing Grain Comments 09/20 13:48
DTN Cattle Prices 09/20 13:40
DTN Early Word Livestock Comments 09/20 06:20
DTN Midday Livestock Comments 09/20 11:48
DTN Closing Livestock Comment 09/17 16:47
DTN Chart Technical Points 09/17 16:30
US Direct Feeder Pigs 09/03

DTN Ag Headline News
USDA Crop Progress Report
USDA Suspends Pork Products Movement
September Yield Checks
US Seeks Coalition for UN Food Summit
Corn Ratings Similar to Record Year
It Starts With Seed - 7
Ag's HR Coach
Weeds at Harvest
DTN Fertilizer Outlook

Quotes
 
@C - CORN - CBOT Last Chg
Dec 21 522'0 -5'4
Mar 22 530'4 -4'4
May 22 534'6 -3'6
Jul 22 534'4 -2'6
Sep 22 506'2 -1'4
Dec 22 503'2 -1'2
Mar 23 510'4 -1'2
May 23 511'2 -1'0
Jul 23 513'6 -1'0
Sep 23 478'4 2'0
Dec 23 467'4 1'4
Jul 24 475'0 1'4
Dec 24 438'0 0'2
 
@S - SOYBEANS - CBOT Last Chg
Nov 21 1263'4 -21'4
Jan 22 1272'4 -21'2
Mar 22 1276'6 -21'0
May 22 1283'4 -20'0
Jul 22 1286'4 -19'0
Aug 22 1279'0 -18'4
Sep 22 1252'0 -17'6
Nov 22 1241'4 -15'6
Jan 23 1239'4 -16'2
Mar 23 1224'6 -15'6
May 23 1219'0 -15'6
Jul 23 1219'4 -15'6
Aug 23 1214'0 -15'6
Sep 23 1178'0 -13'6
Nov 23 1176'0 -12'6
Jul 24 1177'2 -12'6
Nov 24 1130'0 -12'6
 
@LE - LIVE CATTLE - CME Last Chg
Oct 21 122.625 - 0.025
Dec 21 127.925 0.550
Feb 22 131.475 - 0.025
Apr 22 134.900 - 0.075
Jun 22 129.675 - 0.075
Aug 22 128.175 - 0.175
Oct 22 130.750 - 0.250
Dec 22 133.850 - 0.450
Feb 23 136.675 - 0.300
 
@HE - LEAN HOGS - CME Last Chg
Oct 21 85.050 -0.750
Dec 21 74.150 -0.825
Feb 22 77.150 -1.175
Apr 22 80.650 -1.325
May 22 84.225 -1.250
Jun 22 89.625 -1.250
Jul 22 89.325 -1.050
Aug 22 88.075 -1.175
Oct 22 76.050 -0.550
Dec 22 71.500 -0.425
Feb 23 74.500 -0.575
 
@GF - FEEDER CATTLE - CME Last Chg
Sep 21 154.900 0.125
Oct 21 156.700 0.300
Nov 21 156.850 0.525
Jan 22 157.350 0.200
Mar 22 157.975
Apr 22 160.025 0.100
May 22 161.850 - 0.050
Aug 22 168.500 0.800

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 527'0 527'0 515'2 522'0 -5'4 521'6s 03:02P Chart for @C1Z Options for @C1Z
Mar 22 534'2 534'2 523'2 530'4 -4'4 529'6s 03:03P Chart for @C2H Options for @C2H
May 22 538'0 538'0 528'0 534'6 -3'6 534'4s 01:30P Chart for @C2K Options for @C2K
Jul 22 536'2 536'2 526'6 534'4 -2'6 533'4s 01:30P Chart for @C2N Options for @C2N
Sep 22 505'0 506'2 499'6 506'2 -1'4 505'4s 01:30P Chart for @C2U Options for @C2U
Dec 22 502'6 503'4 497'2 503'2 -1'2 501'6s 02:54P Chart for @C2Z Options for @C2Z
Mar 23 508'0 510'6 505'0 510'4 -1'2 508'6s 01:20P Chart for @C3H Options for @C3H
May 23 511'2 -1'0 512'0s 01:20P Chart for @C3K Options for @C3K
Jul 23 512'0 513'6 511'0 513'6 -1'0 513'2s 01:20P Chart for @C3N Options for @C3N
Sep 23 478'4 2'0 478'2s 01:30P Chart for @C3U Options for @C3U
Dec 23 465'0 469'0 463'4 467'4 1'4 466'6s 01:30P Chart for @C3Z Options for @C3Z
Jul 24 475'0 1'4 476'0s 01:20P Chart for @C4N Options for @C4N
Dec 24 436'0 438'0 436'0 438'0 0'2 436'6s 02:32P Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 21 1285'0 1286'0 1262'0 1263'4 -21'4 1262'4s 02:44P Chart for @S1X Options for @S1X
Jan 22 1294'0 1294'0 1271'2 1272'4 -21'2 1271'6s 03:05P Chart for @S2F Options for @S2F
Mar 22 1296'0 1296'0 1275'4 1276'6 -21'0 1276'2s 02:51P Chart for @S2H Options for @S2H
May 22 1303'0 1303'0 1281'2 1283'4 -20'0 1282'4s 01:30P Chart for @S2K Options for @S2K
Jul 22 1305'0 1305'0 1284'2 1286'4 -19'0 1286'0s 02:30P Chart for @S2N Options for @S2N
Aug 22 1289'6 1289'6 1278'4 1279'0 -18'4 1278'0s 01:30P Chart for @S2Q Options for @S2Q
Sep 22 1255'0 1258'0 1251'0 1252'0 -17'6 1252'4s 01:30P Chart for @S2U Options for @S2U
Nov 22 1255'2 1255'2 1236'2 1241'4 -15'6 1240'0s 02:30P Chart for @S2X Options for @S2X
Jan 23 1246'0 1246'0 1238'2 1239'4 -16'2 1239'6s 01:20P Chart for @S3F Options for @S3F
Mar 23 1233'0 1233'0 1221'2 1224'6 -15'6 1223'2s 02:30P Chart for @S3H Options for @S3H
May 23 1219'0 1219'0 1219'0 1219'0 -15'6 1219'6s 01:20P Chart for @S3K Options for @S3K
Jul 23 1219'4 1219'4 1219'4 1219'4 -15'6 1220'0s 01:20P Chart for @S3N Options for @S3N
Aug 23 1214'0 -15'6 1214'0s 01:20P Chart for @S3Q Options for @S3Q
Sep 23 1178'0 -13'6 1178'0s 01:20P Chart for @S3U Options for @S3U
Nov 23 1183'4 1183'4 1175'0 1176'0 -12'6 1176'4s 01:30P Chart for @S3X Options for @S3X
Jul 24 1177'2 -12'6 1177'2s 01:20P Chart for @S4N Options for @S4N
Nov 24 1130'0 -12'6 1114'6s 01:20P Chart for @S4X Options for @S4X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 21 122.375 122.950 121.800 122.625 - 0.025 122.775s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 126.950 128.275 126.200 127.925 0.550 128.075s 01:05P Chart for @LE1Z Options for @LE1Z
Feb 22 131.000 131.825 130.250 131.475 - 0.025 131.525s 01:05P Chart for @LE2G Options for @LE2G
Apr 22 134.500 135.200 133.775 134.900 - 0.075 134.925s 01:05P Chart for @LE2J Options for @LE2J
Jun 22 129.275 129.825 128.600 129.675 - 0.075 129.650s 01:05P Chart for @LE2M Options for @LE2M
Aug 22 127.500 128.300 127.300 128.175 - 0.175 128.125s 01:05P Chart for @LE2Q Options for @LE2Q
Oct 22 130.650 131.000 130.100 130.750 - 0.250 130.775s 01:05P Chart for @LE2V Options for @LE2V
Dec 22 133.875 134.425 133.850 133.850 - 0.450 133.925s 01:05P Chart for @LE2Z Options for @LE2Z
Feb 23 136.675 136.675 136.675 136.675 - 0.300 136.675s 01:05P Chart for @LE3G Options for @LE3G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 21 85.275 85.825 84.550 85.050 -0.750 84.975s 01:05P Chart for @HE1V Options for @HE1V
Dec 21 73.975 75.225 71.500 74.150 -0.825 74.225s 01:05P Chart for @HE1Z Options for @HE1Z
Feb 22 77.350 78.400 74.825 77.150 -1.175 77.050s 01:05P Chart for @HE2G Options for @HE2G
Apr 22 80.950 81.900 78.500 80.650 -1.325 80.575s 01:05P Chart for @HE2J Options for @HE2J
May 22 84.200 85.050 83.800 84.225 -1.250 84.550s 01:05P Chart for @HE2K Options for @HE2K
Jun 22 90.125 90.850 87.550 89.625 -1.250 89.575s 01:05P Chart for @HE2M Options for @HE2M
Jul 22 89.300 90.675 87.475 89.325 -1.050 89.425s 01:05P Chart for @HE2N Options for @HE2N
Aug 22 87.875 89.275 86.100 88.075 -1.175 87.875s 01:05P Chart for @HE2Q Options for @HE2Q
Oct 22 75.975 76.600 74.150 76.050 -0.550 75.650s 01:05P Chart for @HE2V Options for @HE2V
Dec 22 69.850 71.500 69.850 71.500 -0.425 70.875s 01:05P Chart for @HE2Z Options for @HE2Z
Feb 23 74.500 -0.575 75.750s 01:05P Chart for @HE3G Options for @HE3G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 21 154.175 155.400 153.775 154.900 0.125 155.000s 01:05P Chart for @GF1U Options for @GF1U
Oct 21 155.775 157.025 154.950 156.700 0.300 156.675s 02:30P Chart for @GF1V Options for @GF1V
Nov 21 155.275 156.975 154.825 156.850 0.525 156.625s 02:30P Chart for @GF1X Options for @GF1X
Jan 22 156.325 157.600 155.800 157.350 0.200 157.275s 01:05P Chart for @GF2F Options for @GF2F
Mar 22 157.250 158.375 156.550 157.975 157.875s 01:05P Chart for @GF2H Options for @GF2H
Apr 22 159.525 160.200 158.825 160.025 0.100 160.200s 01:05P Chart for @GF2J Options for @GF2J
May 22 161.300 162.125 160.700 161.850 - 0.050 161.850s 01:05P Chart for @GF2K Options for @GF2K
Aug 22 167.000 168.500 167.000 168.500 0.800 168.500s 01:05P Chart for @GF2Q Options for @GF2Q
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Mon
9/20
Tue
9/21
Wed
9/22
Thu
9/23
Fri
9/24
Weather
Condition
Rain Clear Clear Clear Partly Cloudy
Weather Rain Clear Clear Clear Partly Cloudy
Temp
L/H (°F)
55/78 47/70 42/75 49/79 53/68
Feels
Like

L/H (°F)
55/63 44/70 42/75 46/79 53/68
Dew Point
(°F)
51 43 42 45 41
Humidity
(%)
70 48 45 44 38
Wind
Speed

(mph)
15 9 7 9 11
Precip
(%)
56 - - - -
Precip
Amt
(in.)
Rain
0.04
None None None None
Evap
(in./day)
0.15 0.17 0.18 0.21 0.19
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C1Z 522'0 -5'4
@S1X 1263'4 -21'4
@W1Z 700'2 -8'0
@O1Z 530'0 -10'4
Stocks
MSFT 294.300000 - 5.570000
WMT 142.740000 - 1.990000
XOM 53.720000 -1.440000
TWX



Intraday Commodities
@CZ1

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1Z)
Exchange:  CBOT
Last Trade:  522'0
Change:  -5'4
Bid:  522'0
Ask:  522'0
Today's High:  527'0
Today's Low:  515'2
Volume:  115,301
Open:  527'0
Settle:  521'6s
Prev:  527'2
Contract High: 
Contract Low: 
Updated:  Sep-20-2021
1:19:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Monday, September 13, 2021 12:44PM CDT
Ethanol and oil interests work to influence the Biden administration on the upcoming release of Renewable Fuel Standard volume proposals.

Thursday, September 9, 2021 11:40AM CDT

Thursday, September 9, 2021 3:05PM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN